15.19
+0.1(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.07 | 15.19 | 15.19 | 15.45 | 14.98 | 6.62M |
| February 12, 2026 | 15.38 | 15.09 | 15.09 | 15.38 | 14.98 | 5.16M |
| February 11, 2026 | 15.21 | 15.18 | 15.18 | 15.32 | 15.15 | 5.96M |
| February 10, 2026 | 14.95 | 15.22 | 15.22 | 15.47 | 14.89 | 8.86M |
| February 09, 2026 | 14.69 | 14.93 | 14.93 | 15.1 | 14.6 | 7.75M |
| February 06, 2026 | 14.3 | 14.55 | 14.55 | 14.85 | 14.24 | 7.01M |
| February 05, 2026 | 14.5 | 14.37 | 14.37 | 14.56 | 14.36 | 3.9M |
| February 04, 2026 | 14.61 | 14.58 | 14.58 | 14.68 | 14.43 | 4.43M |
| February 03, 2026 | 14.45 | 14.65 | 14.65 | 14.65 | 14.39 | 5.15M |
| February 02, 2026 | 14.65 | 14.34 | 14.34 | 14.76 | 14.29 | 5.94M |
| January 30, 2026 | 14.5 | 14.59 | 14.59 | 14.67 | 14.24 | 6.53M |
| January 29, 2026 | 14.86 | 14.59 | 14.59 | 15.01 | 14.52 | 7.51M |
| January 28, 2026 | 15.2 | 14.96 | 14.96 | 15.38 | 14.86 | 6.77M |
| January 27, 2026 | 15.05 | 15.16 | 15.16 | 15.26 | 14.69 | 8.8M |
| January 26, 2026 | 15.38 | 15.18 | 15.18 | 15.64 | 15.08 | 9.97M |
| January 23, 2026 | 15.23 | 15.44 | 15.44 | 15.48 | 15.19 | 10.17M |
| January 22, 2026 | 15.36 | 15.28 | 15.28 | 15.86 | 15.18 | 10.93M |
| January 21, 2026 | 14.75 | 15.35 | 15.35 | 15.5 | 14.75 | 16.04M |
| January 20, 2026 | 14.97 | 14.88 | 14.88 | 15.17 | 14.78 | 10.04M |
| January 19, 2026 | 15.21 | 15.04 | 15.04 | 15.26 | 14.96 | 15.63M |
| January 16, 2026 | 14.78 | 15.41 | 15.41 | 15.78 | 14.72 | 26.41M |
| January 15, 2026 | 14.54 | 14.67 | 14.67 | 14.74 | 14.36 | 7.41M |
| January 14, 2026 | 14.51 | 14.57 | 14.57 | 14.76 | 14.33 | 9.07M |
| January 13, 2026 | 14.83 | 14.47 | 14.47 | 14.83 | 14.45 | 8.68M |
| January 12, 2026 | 14.59 | 14.84 | 14.84 | 14.88 | 14.55 | 12.16M |
| January 09, 2026 | 14.7 | 14.54 | 14.54 | 14.87 | 14.44 | 11.3M |
| January 08, 2026 | 14.38 | 14.73 | 14.73 | 14.77 | 14.31 | 8.52M |
| January 07, 2026 | 14.66 | 14.47 | 14.47 | 14.78 | 14.39 | 8.8M |
| January 06, 2026 | 14.3 | 14.79 | 14.79 | 14.88 | 14.26 | 13.14M |
| January 05, 2026 | 14.15 | 14.34 | 14.34 | 14.5 | 14.09 | 7.32M |
| December 31, 2025 | 14.1 | 14.07 | 14.07 | 14.15 | 13.92 | 4.33M |
| December 30, 2025 | 14.03 | 14.06 | 14.06 | 14.31 | 13.98 | 4.94M |
| December 29, 2025 | 14.17 | 14.12 | 14.12 | 14.17 | 13.98 | 5.22M |
| December 26, 2025 | 14.33 | 14.1 | 14.1 | 14.43 | 14.06 | 6.39M |
| December 25, 2025 | 14.46 | 14.39 | 14.39 | 14.52 | 14.29 | 6.56M |
| December 24, 2025 | 13.8 | 14.48 | 14.48 | 14.58 | 13.79 | 13.59M |
| December 23, 2025 | 13.75 | 13.79 | 13.79 | 13.93 | 13.72 | 4.46M |
| December 22, 2025 | 13.86 | 13.84 | 13.84 | 13.95 | 13.78 | 5.68M |
| December 19, 2025 | 13.79 | 13.82 | 13.82 | 13.93 | 13.73 | 4.6M |
| December 18, 2025 | 13.61 | 13.76 | 13.76 | 13.91 | 13.57 | 4.93M |
| December 17, 2025 | 13.8 | 13.72 | 13.72 | 13.82 | 13.4 | 6.94M |
| December 16, 2025 | 13.94 | 13.73 | 13.73 | 14.09 | 13.6 | 6.42M |
| December 15, 2025 | 14.04 | 13.99 | 13.99 | 14.15 | 13.85 | 7.26M |
| December 12, 2025 | 14.49 | 14.15 | 14.15 | 14.57 | 14.13 | 8.73M |
| December 11, 2025 | 14.76 | 14.51 | 14.51 | 14.82 | 14.49 | 8.11M |
| December 10, 2025 | 14.76 | 14.81 | 14.81 | 14.95 | 14.6 | 8.76M |
| December 09, 2025 | 14.67 | 14.82 | 14.82 | 14.98 | 14.64 | 9.75M |
| December 08, 2025 | 14.7 | 14.82 | 14.82 | 14.92 | 14.62 | 10.2M |
| December 05, 2025 | 15 | 14.71 | 14.71 | 15 | 14.35 | 10.6M |
| December 04, 2025 | 14.76 | 14.66 | 14.66 | 15.02 | 14.62 | 12.38M |
| December 03, 2025 | 15.26 | 15.17 | 15.17 | 15.28 | 14.94 | 17.04M |
| December 02, 2025 | 15.57 | 15.27 | 15.27 | 15.69 | 15.11 | 26.92M |
| December 01, 2025 | 14.8 | 15.38 | 15.38 | 16.1 | 14.56 | 42.3M |
| November 28, 2025 | 14.76 | 14.64 | 14.64 | 14.87 | 14.44 | 20.69M |
| November 27, 2025 | 14.02 | 14.7 | 14.7 | 15.37 | 14.02 | 32.21M |
| November 26, 2025 | 14.18 | 13.97 | 13.97 | 14.26 | 13.93 | 4.11M |
| November 25, 2025 | 13.97 | 14.19 | 14.19 | 14.29 | 13.9 | 5.17M |
| November 24, 2025 | 13.72 | 13.9 | 13.9 | 13.95 | 13.68 | 4.55M |
| November 21, 2025 | 14.12 | 13.66 | 13.66 | 14.31 | 13.63 | 7.14M |
| November 20, 2025 | 14.13 | 14.24 | 14.24 | 14.42 | 14.02 | 5.57M |